Sify Technologies LimitedSIFYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $14.34 | $15.11 | $13.98 | $14.00 | 80,512 |
| 1/12/2026 | $14.63 | $15.31 | $13.75 | $15.00 | 191,200 |
| 1/9/2026 | $14.42 | $15.20 | $13.80 | $14.99 | 156,400 |
| 1/8/2026 | $13.49 | $14.70 | $13.45 | $14.57 | 120,712 |
| 1/7/2026 | $12.60 | $13.59 | $12.18 | $13.47 | 103,900 |
| 1/6/2026 | $12.42 | $12.80 | $12.28 | $12.55 | 28,684 |
| 1/5/2026 | $12.47 | $12.53 | $12.05 | $12.53 | 19,404 |
| 1/2/2026 | $12.20 | $12.64 | $11.97 | $12.29 | 20,842 |
| 12/31/2025 | $12.19 | $12.66 | $11.90 | $12.19 | 42,700 |
| 12/30/2025 | $12.57 | $12.57 | $12.05 | $12.07 | 59,123 |
| 12/29/2025 | $12.27 | $12.80 | $12.14 | $12.73 | 48,600 |
| 12/26/2025 | $12.30 | $12.80 | $11.91 | $12.50 | 69,805 |
| 12/24/2025 | $11.97 | $12.49 | $11.94 | $12.17 | 38,100 |
| 12/23/2025 | $11.93 | $12.20 | $11.50 | $11.97 | 29,528 |
| 12/22/2025 | $11.36 | $12.08 | $11.36 | $11.89 | 44,918 |
| 12/19/2025 | $11.44 | $12.21 | $11.34 | $11.36 | 103,138 |
| 12/18/2025 | $11.47 | $11.82 | $11.41 | $11.56 | 32,400 |
| 12/17/2025 | $11.70 | $11.98 | $11.23 | $11.42 | 94,213 |
| 12/16/2025 | $11.17 | $11.74 | $11.17 | $11.56 | 34,800 |
| 12/15/2025 | $11.29 | $11.62 | $11.25 | $11.30 | 42,600 |
| 12/12/2025 | $11.42 | $11.50 | $10.91 | $11.29 | 41,911 |
| 12/11/2025 | $11.17 | $11.54 | $10.92 | $11.42 | 38,500 |
| 12/10/2025 | $11.00 | $11.29 | $10.91 | $11.13 | 54,700 |
| 12/9/2025 | $10.95 | $11.37 | $10.95 | $11.06 | 22,834 |
| 12/8/2025 | $11.19 | $11.77 | $10.85 | $10.91 | 29,684 |
| 12/5/2025 | $11.80 | $11.80 | $11.10 | $11.21 | 44,335 |
| 12/4/2025 | $11.66 | $12.24 | $11.55 | $11.79 | 53,234 |
| 12/3/2025 | $11.75 | $11.80 | $11.40 | $11.58 | 24,517 |
| 12/2/2025 | $11.37 | $11.91 | $11.22 | $11.68 | 69,142 |
| 12/1/2025 | $11.07 | $11.47 | $11.07 | $11.22 | 62,900 |
| 11/28/2025 | $10.93 | $11.23 | $10.93 | $11.07 | 37,119 |
| 11/26/2025 | $11.00 | $11.26 | $10.86 | $10.89 | 31,700 |
| 11/25/2025 | $11.37 | $11.37 | $10.87 | $10.93 | 29,838 |
| 11/24/2025 | $10.51 | $11.48 | $10.51 | $11.37 | 65,939 |
| 11/21/2025 | $10.96 | $11.00 | $10.09 | $10.37 | 106,000 |
| 11/20/2025 | $11.40 | $11.90 | $10.63 | $10.74 | 75,125 |
| 11/19/2025 | $12.11 | $12.25 | $11.00 | $11.40 | 63,100 |
| 11/18/2025 | $11.24 | $12.25 | $11.24 | $12.06 | 115,000 |
| 11/17/2025 | $10.57 | $11.64 | $10.57 | $11.27 | 56,219 |
| 11/14/2025 | $10.80 | $11.10 | $10.53 | $10.66 | 80,900 |
| 11/13/2025 | $11.37 | $11.40 | $10.80 | $10.91 | 64,100 |
| 11/12/2025 | $10.96 | $11.62 | $10.93 | $11.58 | 52,838 |
| 11/11/2025 | $11.75 | $11.94 | $10.78 | $10.95 | 86,200 |
| 11/10/2025 | $10.79 | $11.76 | $10.79 | $11.67 | 66,500 |
| 11/7/2025 | $10.78 | $11.08 | $10.41 | $10.79 | 129,319 |
| 11/6/2025 | $11.25 | $11.36 | $10.82 | $10.85 | 88,299 |
| 11/5/2025 | $10.82 | $11.70 | $10.82 | $11.33 | 66,917 |
| 11/4/2025 | $11.19 | $11.48 | $10.78 | $10.82 | 99,705 |
| 11/3/2025 | $11.81 | $11.81 | $11.01 | $11.49 | 144,600 |
| 10/31/2025 | $11.55 | $12.19 | $11.52 | $11.63 | 63,500 |
| 10/30/2025 | $12.71 | $12.94 | $11.55 | $11.55 | 208,527 |
| 10/29/2025 | $11.35 | $13.10 | $11.35 | $12.86 | 678,949 |
| 10/28/2025 | $11.94 | $12.05 | $10.57 | $11.26 | 265,468 |
| 10/27/2025 | $12.38 | $12.42 | $11.20 | $12.11 | 205,850 |
| 10/24/2025 | $13.12 | $13.25 | $12.22 | $12.33 | 136,900 |
| 10/23/2025 | $12.50 | $13.37 | $12.00 | $13.06 | 173,100 |
| 10/22/2025 | $12.47 | $12.83 | $12.19 | $12.35 | 95,329 |
| 10/21/2025 | $12.96 | $13.60 | $12.45 | $12.61 | 150,519 |
| 10/20/2025 | $13.58 | $13.87 | $12.52 | $12.99 | 236,675 |
| 10/17/2025 | $11.86 | $13.57 | $11.38 | $13.19 | 466,100 |
| 10/16/2025 | $13.98 | $14.39 | $11.61 | $11.76 | 524,173 |
| 10/15/2025 | $17.30 | $17.85 | $11.80 | $14.12 | 1.51M |